4401 ADEKA 東証1 15:00
1,801円
前日比
-5 (-0.28%)
比較される銘柄: カネカ三井化学三菱ケミHD
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
11.7 0.94 2.39 0.45
決算発表予定日  2018/08/03
年初来高値: 2,115 (18/05/22)
年初来安値: 1,682 (18/07/06)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/07/20 1,804 1,822 1,787 1,801 -5 -0.3 95,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/07/19 1,813 1,827 1,805 1,806 -10 -0.6 158,100
18/07/18 1,819 1,843 1,815 1,816 +8 +0.4 176,700
18/07/17 1,795 1,833 1,793 1,808 +13 +0.7 190,800
18/07/13 1,787 1,801 1,779 1,795 +42 +2.4 224,200
18/07/12 1,765 1,768 1,751 1,753 +1 +0.1 118,100
18/07/11 1,738 1,761 1,731 1,752 +1 +0.1 221,700
18/07/10 1,789 1,795 1,737 1,751 +19 +1.1 400,000
18/07/09 1,712 1,734 1,694 1,732 +27 +1.6 206,900
18/07/06 1,696 1,712 1,682 1,705 +9 +0.5 232,500
18/07/05 1,726 1,727 1,690 1,696 -37 -2.1 161,700
18/07/04 1,725 1,739 1,722 1,733 -4 -0.2 139,800
18/07/03 1,746 1,761 1,721 1,737 -4 -0.2 219,600
18/07/02 1,767 1,793 1,738 1,741 -36 -2.0 219,200
18/06/29 1,785 1,786 1,756 1,777 -13 -0.7 244,700
18/06/28 1,792 1,803 1,782 1,790 -1 -0.1 205,200
18/06/27 1,778 1,800 1,778 1,791 +4 +0.2 188,500
18/06/26 1,765 1,792 1,752 1,787 +11 +0.6 229,800
18/06/25 1,779 1,792 1,774 1,776 0 0.0 171,800
18/06/22 1,761 1,796 1,761 1,776 -8 -0.4 258,900
18/06/21 1,796 1,817 1,782 1,784 -16 -0.9 218,000
18/06/20 1,790 1,801 1,775 1,800 +3 +0.2 260,000
18/06/19 1,813 1,823 1,791 1,797 -40 -2.2 347,100
18/06/18 1,885 1,885 1,829 1,837 -67 -3.5 307,500
18/06/15 1,962 1,969 1,896 1,904 -44 -2.3 295,700
18/06/14 1,966 1,979 1,944 1,948 -20 -1.0 111,500
18/06/13 1,973 1,980 1,962 1,968 -2 -0.1 153,700
18/06/12 1,989 1,992 1,960 1,970 -12 -0.6 117,900
18/06/11 1,987 2,010 1,955 1,982 -3 -0.2 89,300
18/06/08 2,000 2,008 1,982 1,985 -22 -1.1 164,600

日経平均